672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200900,194295410,7020,7020,7020,7020,647
|
|
20231122,200800,194295410,7020,7020,7020,7020,0
|
|
20231122,200700,194295410,7020,7020,7020,7020,0
|
|
20231122,200600,194295410,7020,7020,7020,7020,0
|
|
20231122,200500,194295410,7020,7020,7020,7020,0
|
|
20231122,200400,194295410,7020,7020,7020,7020,0
|
|
20231122,200300,194295410,7020,7020,7020,7020,0
|
|
20231122,200200,194295410,7020,7020,7020,7020,0
|
|
20231122,200100,194295410,7020,7020,7020,7020,0
|
|
20231122,200000,194295410,7020,7020,7020,7020,0
|
|
20231122,195900,194295410,7020,7020,7020,7020,0
|
|
20231122,195800,194295410,7020,7020,7020,7020,0
|
|
20231122,195700,194295410,7020,7020,7020,7020,0
|
|
20231122,195600,194295410,7020,7020,7020,7020,0
|
|
20231122,195500,194295410,7020,7020,7020,7020,0
|
|
20231122,195400,194295410,7020,7020,7020,7020,0
|
|
20231122,195300,194295410,7020,7020,7020,7020,0
|
|
20231122,195200,194295410,7020,7020,7020,7020,0
|
|
20231122,195100,194295410,7020,7020,7020,7020,0
|
|
20231122,195000,194295410,7020,7020,7020,7020,0
|
|
20231122,194900,194295410,7020,7020,7020,7020,0
|
|
20231122,194800,194295410,7020,7020,7020,7020,0
|
|
20231122,194700,194295410,7020,7020,7020,7020,0
|
|
20231122,194600,194295410,7020,7020,7020,7020,0
|
|
20231122,194500,194295410,7020,7020,7020,7020,0
|
|
20231122,194400,194295410,7020,7020,7020,7020,0
|
|
20231122,194300,194295410,7020,7020,7020,7020,0
|
|
20231122,194200,194295410,7020,7020,7020,7020,0
|
|
20231122,194100,194295410,7020,7020,7020,7020,0
|
|
20231122,194000,194295410,7020,7020,7020,7020,0
|
|
20231122,193900,194295410,7020,7020,7020,7020,647
|
|
20231122,193800,194295410,7020,7020,7020,7020,0
|
|
20231122,193700,194295410,7020,7020,7020,7020,0
|
|
20231122,193600,194295410,7020,7020,7020,7020,0
|
|
20231122,193500,194295410,7020,7020,7020,7020,0
|
|
20231122,193400,194295410,7020,7020,7020,7020,0
|
|
20231122,193300,194295410,7020,7020,7020,7020,0
|
|
20231122,193200,194295410,7020,7020,7020,7020,0
|
|
20231122,193100,194295410,7020,7020,7020,7020,0
|
|
20231122,193000,194295410,7020,7020,7020,7020,0
|
|
20231122,192900,194295410,7020,7020,7020,7020,0
|
|
20231122,192800,194295410,7020,7020,7020,7020,0
|
|
20231122,192700,194295410,7020,7020,7020,7020,0
|
|
20231122,192600,194295410,7020,7020,7020,7020,0
|
|
20231122,192500,194295410,7020,7020,7020,7020,0
|
|
20231122,192400,194295410,7020,7020,7020,7020,0
|
|
20231122,192300,194295410,7020,7020,7020,7020,0
|
|
20231122,192200,194295410,7020,7020,7020,7020,0
|
|
20231122,192100,194295410,7020,7020,7020,7020,0
|
|
20231122,192000,194295410,7020,7020,7020,7020,0
|
|
20231122,191900,194295410,7020,7020,7020,7020,0
|
|
20231122,191800,194295410,7020,7020,7020,7020,0
|
|
20231122,191700,194295410,7020,7020,7020,7020,0
|
|
20231122,191600,194295410,7020,7020,7020,7020,0
|
|
20231122,191500,194295410,7020,7020,7020,7020,0
|
|
20231122,191400,194295410,7020,7020,7020,7020,0
|
|
20231122,191300,194295410,7020,7020,7020,7020,0
|
|
20231122,191200,194295410,7020,7020,7020,7020,0
|
|
20231122,191100,194295410,7020,7020,7020,7020,0
|
|
20231122,191000,194295410,7020,7020,7020,7020,0
|
|
20231122,190900,194295410,7020,7020,7020,7020,647
|
|
20231122,190800,194295410,7020,7020,7020,7020,0
|
|
20231122,190700,194295410,7020,7020,7020,7020,0
|
|
20231122,190600,194295410,7020,7020,7020,7020,0
|
|
20231122,190500,194295410,7020,7020,7020,7020,0
|
|
20231122,190400,194295410,7020,7020,7020,7020,0
|
|
20231122,190300,194295410,7020,7020,7020,7020,0
|
|
20231122,190200,194295410,7020,7020,7020,7020,0
|
|
20231122,190100,194295410,7020,7020,7020,7020,0
|
|
20231122,190000,194295410,7020,7020,7020,7020,0
|
|
20231122,185900,194295410,7020,7020,7020,7020,0
|
|
20231122,185800,194295410,7020,7020,7020,7020,0
|
|
20231122,185700,194295410,7020,7020,7020,7020,0
|
|
20231122,185600,194295410,7020,7020,7020,7020,0
|
|
20231122,185500,194295410,7020,7020,7020,7020,0
|
|
20231122,185400,194295410,7020,7020,7020,7020,0
|
|
20231122,185300,194295410,7020,7020,7020,7020,0
|
|
20231122,185200,194295410,7020,7020,7020,7020,0
|
|
20231122,185100,194295410,7020,7020,7020,7020,0
|
|
20231122,185000,194295410,7020,7020,7020,7020,0
|
|
20231122,184900,194295410,7020,7020,7020,7020,0
|
|
20231122,184800,194295410,7020,7020,7020,7020,0
|
|
20231122,184700,194295410,7020,7020,7020,7020,0
|
|
20231122,184600,194295410,7020,7020,7020,7020,0
|
|
20231122,184500,194295410,7020,7020,7020,7020,0
|
|
20231122,184400,194295410,7020,7020,7020,7020,0
|
|
20231122,184300,194295410,7020,7020,7020,7020,0
|
|
20231122,184200,194295410,7020,7020,7020,7020,0
|
|
20231122,184100,194295410,7020,7020,7020,7020,0
|
|
20231122,184000,194295410,7020,7020,7020,7020,0
|
|
20231122,183900,194295410,7020,7020,7020,7020,647
|
|
20231122,183800,194295410,7020,7020,7020,7020,0
|
|
20231122,183700,194295410,7020,7020,7020,7020,0
|
|
20231122,183600,194295410,7020,7020,7020,7020,0
|
|
20231122,183500,194295410,7020,7020,7020,7020,0
|
|
20231122,183400,194295410,7020,7020,7020,7020,0
|
|
20231122,183300,194295410,7020,7020,7020,7020,0
|
|
20231122,183200,194295410,7020,7020,7020,7020,0
|
|
20231122,183100,194295410,7020,7020,7020,7020,0
|
|
20231122,183000,194295410,7020,7020,7020,7020,0
|
|
20231122,182900,194295410,7020,7020,7020,7020,0
|
|
20231122,182800,194295410,7020,7020,7020,7020,0
|
|
20231122,182700,194295410,7020,7020,7020,7020,0
|
|
20231122,182600,194295410,7020,7020,7020,7020,0
|
|
20231122,182500,194295410,7020,7020,7020,7020,0
|
|
20231122,182400,194295410,7020,7020,7020,7020,0
|
|
20231122,182300,194295410,7020,7020,7020,7020,0
|
|
20231122,182200,194295410,7020,7020,7020,7020,0
|
|
20231122,182100,194295410,7020,7020,7020,7020,0
|
|
20231122,182000,194295410,7020,7020,7020,7020,0
|
|
20231122,181900,194295410,7020,7020,7020,7020,0
|
|
20231122,181800,194295410,7020,7020,7020,7020,0
|
|
20231122,181700,194295410,7020,7020,7020,7020,0
|
|
20231122,181600,194295410,7020,7020,7020,7020,0
|
|
20231122,181500,194295410,7020,7020,7020,7020,0
|
|
20231122,181400,194295410,7020,7020,7020,7020,0
|
|
20231122,181300,194295410,7020,7020,7020,7020,0
|
|
20231122,181200,194295410,7020,7020,7020,7020,0
|
|
20231122,181100,194295410,7020,7020,7020,7020,0
|
|
20231122,181000,194295410,7020,7020,7020,7020,0
|
|
20231122,180900,194295410,7020,7020,7020,7020,647
|
|
20231122,180800,194295410,7020,7020,7020,7020,0
|
|
20231122,180700,194295410,7020,7020,7020,7020,0
|
|
20231122,180600,194295410,7020,7020,7020,7020,0
|
|
20231122,180500,194295410,7020,7020,7020,7020,0
|
|
20231122,180400,194295410,7020,7020,7020,7020,0
|
|
20231122,180300,194295410,7020,7020,7020,7020,0
|
|
20231122,180200,194295410,7020,7020,7020,7020,0
|
|
20231122,180100,194295410,7020,7020,7020,7020,0
|
|
20231122,180000,194295410,7020,7020,7020,7020,0
|
|
20231122,175900,194295410,7020,7020,7020,7020,0
|
|
20231122,175800,194295410,7020,7020,7020,7020,0
|
|
20231122,175700,194295410,7020,7020,7020,7020,0
|
|
20231122,175600,194295410,7020,7020,7020,7020,0
|
|
20231122,175500,194295410,7020,7020,7020,7020,0
|
|
20231122,175400,194295410,7020,7020,7020,7020,0
|
|
20231122,175300,194295410,7020,7020,7020,7020,0
|
|
20231122,175200,194295410,7020,7020,7020,7020,0
|
|
20231122,175100,194295410,7020,7020,7020,7020,0
|
|
20231122,175000,194295410,7020,7020,7020,7020,0
|
|
20231122,174900,194295410,7020,7020,7020,7020,0
|
|
20231122,174800,194295410,7020,7020,7020,7020,0
|
|
20231122,174700,194295410,7020,7020,7020,7020,0
|
|
20231122,174600,194295410,7020,7020,7020,7020,0
|
|
20231122,174500,194295410,7020,7020,7020,7020,0
|
|
20231122,174400,194295410,7020,7020,7020,7020,0
|
|
20231122,174300,194295410,7020,7020,7020,7020,0
|
|
20231122,174200,194295410,7020,7020,7020,7020,0
|
|
20231122,174100,194295410,7020,7020,7020,7020,0
|
|
20231122,174000,194295410,7020,7020,7020,7020,0
|
|
20231122,173900,194295410,7020,7020,7020,7020,647
|
|
20231122,173800,194295410,7020,7020,7020,7020,0
|
|
20231122,173700,194295410,7020,7020,7020,7020,0
|
|
20231122,173600,194295410,7020,7020,7020,7020,0
|
|
20231122,173500,194295410,7020,7020,7020,7020,0
|
|
20231122,173400,194295410,7020,7020,7020,7020,0
|
|
20231122,173300,194295410,7020,7020,7020,7020,0
|
|
20231122,173200,194295410,7020,7020,7020,7020,0
|
|
20231122,173100,194295410,7020,7020,7020,7020,0
|
|
20231122,173000,194295410,7020,7020,7020,7020,0
|
|
20231122,172900,194295410,7020,7020,7020,7020,0
|
|
20231122,172800,194295410,7020,7020,7020,7020,0
|
|
20231122,172700,194295410,7020,7020,7020,7020,0
|
|
20231122,172600,194295410,7020,7020,7020,7020,0
|
|
20231122,172500,194295410,7020,7020,7020,7020,0
|
|
20231122,172400,194295410,7020,7020,7020,7020,0
|
|
20231122,172300,194295410,7020,7020,7020,7020,0
|
|
20231122,172200,194295410,7020,7020,7020,7020,0
|
|
20231122,172100,194295410,7020,7020,7020,7020,0
|
|
20231122,172000,194295410,7020,7020,7020,7020,0
|
|
20231122,171900,194295410,7020,7020,7020,7020,0
|
|
20231122,171800,194295410,7020,7020,7020,7020,0
|
|
20231122,171700,194295410,7020,7020,7020,7020,0
|
|
20231122,171600,194295410,7020,7020,7020,7020,0
|
|
20231122,171500,194295410,7020,7020,7020,7020,0
|
|
20231122,171400,194295410,7020,7020,7020,7020,0
|
|
20231122,171300,194295410,7020,7020,7020,7020,0
|
|
20231122,171200,194295410,7020,7020,7020,7020,0
|
|
20231122,171100,194295410,7020,7020,7020,7020,0
|
|
20231122,171000,194295410,7020,7020,7020,7020,0
|
|
20231122,170900,194295410,7020,7020,7020,7020,647
|
|
20231122,170800,194295410,7020,7020,7020,7020,0
|
|
20231122,170700,194295410,7020,7020,7020,7020,0
|
|
20231122,170600,194295410,7020,7020,7020,7020,0
|
|
20231122,170500,194295410,7020,7020,7020,7020,0
|
|
20231122,170400,194295410,7020,7020,7020,7020,0
|
|
20231122,170300,194295410,7020,7020,7020,7020,0
|
|
20231122,170200,194295410,7020,7020,7020,7020,0
|
|
20231122,170100,194295410,7020,7020,7020,7020,0
|
|
20231122,170000,194295410,7020,7020,7020,7020,0
|
|
20231122,165900,194295410,7020,7020,7020,7020,0
|
|
20231122,165800,194295410,7020,7020,7020,7020,0
|
|
20231122,165700,194295410,7020,7020,7020,7020,0
|
|
20231122,165600,194295410,7020,7020,7020,7020,0
|
|
20231122,165500,194295410,7020,7020,7020,7020,0
|
|
20231122,165400,194295410,7020,7020,7020,7020,0
|
|
20231122,165300,194295410,7020,7020,7020,7020,0
|
|
20231122,165200,194295410,7020,7020,7020,7020,0
|
|
20231122,165100,194295410,7020,7020,7020,7020,0
|
|
20231122,165000,194295410,7020,7020,7020,7020,0
|
|
20231122,164900,194295410,7020,7020,7020,7020,0
|
|
20231122,164800,194295410,7020,7020,7020,7020,0
|
|
20231122,164700,194295410,7020,7020,7020,7020,0
|
|
20231122,164600,194295410,7020,7020,7020,7020,0
|
|
20231122,164500,194295410,7020,7020,7020,7020,0
|
|
20231122,164400,194295410,7020,7020,7020,7020,0
|
|
20231122,164300,194295410,7020,7020,7020,7020,0
|
|
20231122,164200,194295410,7020,7020,7020,7020,0
|
|
20231122,164100,194295410,7020,7020,7020,7020,0
|
|
20231122,164000,194295410,7020,7020,7020,7020,0
|
|
20231122,163900,194295410,7020,7020,7020,7020,647
|
|
20231122,163800,194295410,7020,7020,7020,7020,0
|
|
20231122,163700,194295410,7020,7020,7020,7020,0
|
|
20231122,163600,194295410,7020,7020,7020,7020,0
|
|
20231122,163500,194295410,7020,7020,7020,7020,0
|
|
20231122,163400,194295410,7020,7020,7020,7020,0
|
|
20231122,163300,194295410,7020,7020,7020,7020,0
|
|
20231122,163200,194295410,7020,7020,7020,7020,0
|
|
20231122,163100,194295410,7020,7020,7020,7020,0
|
|
20231122,163000,194295410,7020,7020,7020,7020,0
|
|
20231122,162900,194295410,7020,7020,7020,7020,0
|
|
20231122,162800,194295410,7020,7020,7020,7020,0
|
|
20231122,162700,194295410,7020,7020,7020,7020,0
|
|
20231122,162600,194295410,7020,7020,7020,7020,0
|
|
20231122,162500,194295410,7020,7020,7020,7020,0
|
|
20231122,162400,194295410,7020,7020,7020,7020,0
|
|
20231122,162300,194295410,7020,7020,7020,7020,0
|
|
20231122,162200,194295410,7020,7020,7020,7020,0
|
|
20231122,162100,194295410,7020,7020,7020,7020,0
|
|
20231122,162000,194295410,7020,7020,7020,7020,0
|
|
20231122,161900,194295410,7020,7020,7020,7020,0
|
|
20231122,161800,194295410,7020,7020,7020,7020,0
|
|
20231122,161700,194295410,7020,7020,7020,7020,0
|
|
20231122,161600,194295410,7020,7020,7020,7020,0
|
|
20231122,161500,194295410,7020,7020,7020,7020,0
|
|
20231122,161400,194295410,7020,7020,7020,7020,0
|
|
20231122,161300,194295410,7020,7020,7020,7020,0
|
|
20231122,161200,194295410,7020,7020,7020,7020,0
|
|
20231122,161100,194295410,7020,7020,7020,7020,0
|
|
20231122,161000,194295410,7020,7020,7020,7020,0
|
|
20231122,160900,194295410,7020,7020,7020,7020,647
|
|
20231122,160800,194295410,7020,7020,7020,7020,0
|
|
20231122,160700,194295410,7020,7020,7020,7020,0
|
|
20231122,160600,194295410,7020,7020,7020,7020,0
|
|
20231122,160500,194295410,7020,7020,7020,7020,0
|
|
20231122,160400,194295410,7020,7020,7020,7020,0
|
|
20231122,160300,194295410,7020,7020,7020,7020,0
|
|
20231122,160200,194295410,7020,7020,7020,7020,0
|
|
20231122,160100,194295410,7020,7020,7020,7020,0
|
|
20231122,160000,194295410,7020,7020,7020,7020,0
|
|
20231122,155900,194295410,7020,7020,7020,7020,0
|
|
20231122,155800,194295410,7020,7020,7020,7020,0
|
|
20231122,155700,194295410,7020,7020,7020,7020,0
|
|
20231122,155600,194295410,7020,7020,7020,7020,0
|
|
20231122,155500,194295410,7020,7020,7020,7020,0
|
|
20231122,155400,194295410,7020,7020,7020,7020,0
|
|
20231122,155300,194295410,7020,7020,7020,7020,0
|
|
20231122,155200,194295410,7020,7020,7020,7020,0
|
|
20231122,155100,194295410,7020,7020,7020,7020,0
|
|
20231122,155000,194295410,7020,7020,7020,7020,0
|
|
20231122,154900,194295410,7020,7020,7020,7020,0
|
|
20231122,154800,194295410,7020,7020,7020,7020,0
|
|
20231122,154700,194295410,7020,7020,7020,7020,0
|
|
20231122,154600,194295410,7020,7020,7020,7020,0
|
|
20231122,154500,194295410,7020,7020,7020,7020,0
|
|
20231122,154400,194295410,7020,7020,7020,7020,0
|
|
20231122,154300,194295410,7020,7020,7020,7020,0
|
|
20231122,154200,194295410,7020,7020,7020,7020,0
|
|
20231122,154100,194295410,7020,7020,7020,7020,0
|
|
20231122,154000,194295410,7020,7020,7020,7020,0
|
|
20231122,153900,194295410,7020,7020,7020,7020,647
|
|
20231122,153800,194295410,7020,7020,7020,7020,0
|
|
20231122,153700,194295410,7020,7020,7020,7020,0
|
|
20231122,153600,194295410,7020,7020,7020,7020,0
|
|
20231122,153500,194295410,7020,7020,7020,7020,0
|
|
20231122,153400,194295410,7020,7020,7020,7020,0
|
|
20231122,153300,194295410,7020,7020,7020,7020,0
|
|
20231122,153200,194295410,7020,7020,7020,7020,0
|
|
20231122,153100,194295410,7020,7020,7020,7020,0
|
|
20231122,153000,194295410,7020,7020,7020,7020,647
|
|
20231122,152900,189753470,7030,7030,7030,7030,0
|
|
20231122,152800,189753470,7030,7030,7030,7030,0
|
|
20231122,152700,189753470,7030,7030,7030,7030,0
|
|
20231122,152600,189753470,7030,7030,7030,7030,0
|
|
20231122,152500,189753470,7030,7030,7030,7030,0
|
|
20231122,152400,189753470,7030,7030,7030,7030,0
|
|
20231122,152300,189753470,7030,7030,7030,7030,0
|
|
20231122,152200,189753470,7030,7030,7030,7030,0
|
|
20231122,152100,189753470,7030,7030,7030,7030,0
|
|
20231122,152000,189753470,7030,7030,7030,7030,0
|
|
20231122,151900,189753470,7030,7030,7030,7030,0
|
|
20231122,151800,189753470,7030,7030,7030,7030,0
|
|
20231122,151700,189753470,7030,7030,7030,7030,0
|
|
20231122,151600,189753470,7030,7030,7050,7030,55
|
|
20231122,151500,189366280,7020,7020,7020,7020,71
|
|
20231122,151400,188867860,7020,7020,7020,7020,12
|
|
20231122,151300,188783620,7020,7020,7020,7020,0
|
|
20231122,151200,188783620,7020,7020,7020,7020,5
|
|
20231122,151100,188748520,7020,7020,7020,7020,0
|
|
20231122,151000,188748520,7020,7020,7020,7020,0
|
|
20231122,150900,188748520,7020,7020,7020,7020,0
|
|
20231122,150800,188748520,7020,7030,7030,7020,22
|
|
20231122,150700,188594070,7050,7050,7050,7050,0
|
|
20231122,150600,188594070,7050,7050,7050,7050,0
|
|
20231122,150500,188594070,7050,7050,7050,7050,0
|
|
20231122,150400,188594070,7050,7050,7050,7050,0
|
|
20231122,150300,188594070,7050,7050,7050,7050,21
|
|
20231122,150200,188446020,7020,7020,7020,7020,0
|
|
20231122,150100,188446020,7020,7020,7020,7020,150
|
|
20231122,150000,187393020,7020,7020,7020,7020,1047
|
|
20231122,145900,180043080,7020,7020,7020,7020,20
|
|
20231122,145800,179902680,7030,7030,7030,7030,0
|
|
20231122,145700,179902680,7030,7030,7030,7030,2
|
|
20231122,145600,179888620,7030,7030,7030,7030,100
|
|
20231122,145500,179185620,7030,7030,7030,7030,0
|
|
20231122,145400,179185620,7030,7030,7030,7030,3
|
|
20231122,145300,179164530,7030,7030,7030,7030,174
|
|
20231122,145200,177941310,7050,7050,7050,7050,0
|
|
20231122,145100,177941310,7050,7050,7050,7050,0
|
|
20231122,145000,177941310,7050,7050,7050,7050,0
|
|
20231122,144900,177941310,7050,7050,7050,7050,14
|
|
20231122,144800,177842610,7030,7030,7030,7030,0
|
|
20231122,144700,177842610,7030,7030,7030,7030,0
|
|
20231122,144600,177842610,7030,7030,7030,7030,0
|
|
20231122,144500,177842610,7030,7030,7030,7030,0
|
|
20231122,144400,177842610,7030,7030,7030,7030,461
|
|
20231122,144300,174601780,7030,7030,7030,7030,80
|
|
20231122,144200,174039380,7040,7040,7040,7040,200
|
|
20231122,144100,172631380,7040,7040,7040,7040,0
|
|
20231122,144000,172631380,7040,7040,7040,7040,0
|
|
20231122,143900,172631380,7040,7050,7050,7040,10
|
|
20231122,143800,172560930,7050,7050,7050,7050,0
|
|
20231122,143700,172560930,7050,7050,7050,7050,0
|
|
20231122,143600,172560930,7050,7050,7050,7050,0
|
|
20231122,143500,172560930,7050,7050,7050,7050,0
|
|
20231122,143400,172560930,7050,7050,7050,7050,0
|
|
20231122,143300,172560930,7050,7050,7050,7050,0
|
|
20231122,143200,172560930,7050,7050,7050,7050,0
|
|
20231122,143100,172560930,7050,7050,7050,7050,0
|
|
20231122,143000,172560930,7050,7050,7050,7050,1
|
|
20231122,142900,172553880,7050,7050,7050,7050,0
|
|
20231122,142800,172553880,7050,7050,7050,7050,0
|
|
20231122,142700,172553880,7050,7050,7050,7050,0
|
|
20231122,142600,172553880,7050,7050,7050,7050,0
|
|
20231122,142500,172553880,7050,7050,7050,7050,0
|
|
20231122,142400,172553880,7050,7050,7050,7050,0
|
|
20231122,142300,172553880,7050,7050,7050,7050,0
|
|
20231122,142200,172553880,7050,7050,7050,7050,0
|
|
20231122,142100,172553880,7050,7050,7050,7050,500
|
|
20231122,142000,169028880,7050,7050,7050,7050,0
|
|
20231122,141900,169028880,7050,7050,7050,7050,0
|
|
20231122,141800,169028880,7050,7040,7050,7040,55
|
|
20231122,141700,168641430,7040,7040,7040,7040,0
|
|
20231122,141600,168641430,7040,7040,7040,7040,182
|
|
20231122,141500,167360150,7040,7040,7040,7040,0
|
|
20231122,141400,167360150,7040,7040,7040,7040,0
|
|
20231122,141300,167360150,7040,7040,7040,7040,0
|
|
20231122,141200,167360150,7040,7040,7040,7040,0
|
|
20231122,141100,167360150,7040,7040,7040,7040,57
|
|
20231122,141000,166958870,7040,7040,7040,7040,143
|
|
20231122,140900,165952150,7050,7050,7050,7050,50
|
|
20231122,140800,165599650,7050,7050,7050,7050,0
|
|
20231122,140700,165599650,7050,7050,7050,7050,0
|
|
20231122,140600,165599650,7050,7050,7050,7050,0
|
|
20231122,140500,165599650,7050,7050,7050,7050,0
|
|
20231122,140400,165599650,7050,7050,7050,7050,0
|
|
20231122,140300,165599650,7050,7050,7050,7050,0
|
|
20231122,140200,165599650,7050,7050,7050,7050,0
|
|
20231122,140100,165599650,7050,7050,7050,7050,0
|
|
20231122,140000,165599650,7050,7050,7050,7050,0
|
|
20231122,135900,165599650,7050,7050,7050,7050,100
|
|
20231122,135800,164894650,7050,7050,7050,7050,49
|
|
20231122,135700,164549200,7040,7040,7040,7040,0
|
|
20231122,135600,164549200,7040,7040,7040,7040,4
|
|
20231122,135500,164521040,7040,7040,7040,7040,1
|
|
20231122,135400,164514000,7040,7040,7040,7040,0
|
|
20231122,135300,164514000,7040,7040,7040,7040,2
|
|
20231122,135200,164499920,7040,7040,7040,7040,0
|
|
20231122,135100,164499920,7040,7040,7040,7040,0
|
|
20231122,135000,164499920,7040,7040,7040,7040,0
|
|
20231122,134900,164499920,7040,7040,7040,7040,0
|
|
20231122,134800,164499920,7040,7040,7040,7040,0
|
|
20231122,134700,164499920,7040,7040,7040,7040,0
|
|
20231122,134600,164499920,7040,7040,7040,7040,0
|
|
20231122,134500,164499920,7040,7040,7040,7040,0
|
|
20231122,134400,164499920,7040,7040,7040,7040,33
|
|
20231122,134300,164267600,7040,7040,7040,7040,0
|
|
20231122,134200,164267600,7040,7040,7040,7040,1
|
|
20231122,134100,164260560,7020,7020,7020,7020,0
|
|
20231122,134000,164260560,7020,7020,7020,7020,0
|
|
20231122,133900,164260560,7020,7020,7020,7020,0
|
|
20231122,133800,164260560,7020,7020,7020,7020,0
|
|
20231122,133700,164260560,7020,7020,7020,7020,0
|
|
20231122,133600,164260560,7020,7020,7020,7020,0
|
|
20231122,133500,164260560,7020,7020,7020,7020,0
|
|
20231122,133400,164260560,7020,7020,7020,7020,41
|
|
20231122,133300,163972740,7020,7020,7020,7020,0
|
|
20231122,133200,163972740,7020,7020,7020,7020,90
|
|
20231122,133100,163340940,7020,7020,7020,7020,0
|
|
20231122,133000,163340940,7020,7020,7020,7020,0
|
|
20231122,132900,163340940,7020,7020,7020,7020,1
|
|
20231122,132800,163333920,7040,7040,7040,7040,0
|
|
20231122,132700,163333920,7040,7040,7040,7040,0
|
|
20231122,132600,163333920,7040,7040,7040,7040,0
|
|
20231122,132500,163333920,7040,7040,7040,7040,0
|
|
20231122,132400,163333920,7040,7040,7040,7040,0
|
|
20231122,132300,163333920,7040,7040,7040,7040,0
|
|
20231122,132200,163333920,7040,7040,7040,7040,0
|
|
20231122,132100,163333920,7040,7040,7040,7040,9
|
|
20231122,132000,163270560,7030,7030,7030,7030,0
|
|
20231122,131900,163270560,7030,7030,7030,7030,0
|
|
20231122,131800,163270560,7030,7030,7030,7030,0
|
|
20231122,131700,163270560,7030,7030,7030,7030,1
|
|
20231122,131600,163263530,7040,7040,7040,7040,0
|
|
20231122,131500,163263530,7040,7040,7040,7040,0
|
|
20231122,131400,163263530,7040,7040,7040,7040,0
|
|
20231122,131300,163263530,7040,7040,7040,7040,0
|
|
20231122,131200,163263530,7040,7040,7040,7040,0
|
|
20231122,131100,163263530,7040,7040,7040,7040,0
|
|
20231122,131000,163263530,7040,7040,7040,7040,0
|
|
20231122,130900,163263530,7040,7040,7040,7040,0
|
|
20231122,130800,163263530,7040,7040,7040,7040,0
|
|
20231122,130700,163263530,7040,7040,7040,7040,0
|
|
20231122,130600,163263530,7040,7040,7040,7040,0
|
|
20231122,130500,163263530,7040,7040,7040,7040,0
|
|
20231122,130400,163263530,7040,7040,7040,7040,0
|
|
20231122,130300,163263530,7040,7040,7040,7040,1
|
|
20231122,130200,163256490,7020,7020,7020,7020,0
|
|
20231122,130100,163256490,7020,7020,7020,7020,0
|
|
20231122,130000,163256490,7020,7020,7020,7020,0
|
|
20231122,125900,163256490,7020,7020,7020,7020,156
|
|
20231122,125800,162161370,7020,7020,7020,7020,1
|
|
20231122,125700,162154350,7020,7020,7020,7020,0
|
|
20231122,125600,162154350,7020,7020,7020,7020,0
|
|
20231122,125500,162154350,7020,7020,7020,7020,0
|
|
20231122,125400,162154350,7020,7020,7020,7020,0
|
|
20231122,125300,162154350,7020,7020,7020,7020,0
|
|
20231122,125200,162154350,7020,7020,7020,7020,0
|
|
20231122,125100,162154350,7020,7020,7020,7020,0
|
|
20231122,125000,162154350,7020,7020,7020,7020,250
|
|
20231122,124900,160399350,7040,7040,7040,7040,0
|
|
20231122,124800,160399350,7040,7040,7040,7040,0
|
|
20231122,124700,160399350,7040,7040,7040,7040,0
|
|
20231122,124600,160399350,7040,7040,7040,7040,0
|
|
20231122,124500,160399350,7040,7040,7040,7040,0
|
|
20231122,124400,160399350,7040,7040,7040,7040,0
|
|
20231122,124300,160399350,7040,7040,7040,7040,0
|
|
20231122,124200,160399350,7040,7040,7040,7040,0
|
|
20231122,124100,160399350,7040,7040,7040,7040,0
|
|
20231122,124000,160399350,7040,7040,7040,7040,5
|
|
20231122,123900,160364150,7040,7040,7040,7040,0
|
|
20231122,123800,160364150,7040,7040,7040,7040,0
|
|
20231122,123700,160364150,7040,7040,7040,7040,5
|
|
20231122,123600,160328950,7030,7030,7030,7030,0
|
|
20231122,123500,160328950,7030,7030,7030,7030,1
|
|
20231122,123400,160321920,7030,7030,7030,7030,0
|
|
20231122,123300,160321920,7030,7030,7030,7030,0
|
|
20231122,123200,160321920,7030,7030,7030,7030,0
|
|
20231122,123100,160321920,7030,7030,7030,7030,0
|
|
20231122,123000,160321920,7030,7030,7030,7030,0
|
|
20231122,122900,160321920,7030,7040,7040,7030,601
|
|
20231122,122800,156096780,7040,7040,7040,7040,0
|
|
20231122,122700,156096780,7040,7040,7040,7040,0
|
|
20231122,122600,156096780,7040,7040,7040,7040,0
|
|
20231122,122500,156096780,7040,7040,7040,7040,0
|
|
20231122,122400,156096780,7040,7040,7040,7040,0
|
|
20231122,122300,156096780,7040,7040,7040,7040,0
|
|
20231122,122200,156096780,7040,7040,7040,7040,5
|
|
20231122,122100,156061580,7050,7050,7050,7050,0
|
|
20231122,122000,156061580,7050,7050,7050,7050,0
|
|
20231122,121900,156061580,7050,7050,7050,7050,0
|
|
20231122,121800,156061580,7050,7050,7050,7050,430
|
|
20231122,121700,153030080,7040,7040,7040,7040,0
|
|
20231122,121600,153030080,7040,7040,7040,7040,0
|
|
20231122,121500,153030080,7040,7040,7040,7040,0
|
|
20231122,121400,153030080,7040,7040,7040,7040,4
|
|
20231122,121300,153001920,7040,7040,7040,7040,6
|
|
20231122,121200,152959680,7050,7050,7050,7050,0
|
|
20231122,121100,152959680,7050,7050,7050,7050,33
|
|
20231122,121000,152727030,7040,7040,7040,7040,14
|
|
20231122,120900,152628470,7030,7030,7030,7030,0
|
|
20231122,120800,152628470,7030,7030,7030,7030,0
|
|
20231122,120700,152628470,7030,7030,7030,7030,0
|
|
20231122,120600,152628470,7030,7030,7030,7030,0
|
|
20231122,120500,152628470,7030,7030,7030,7030,63
|
|
20231122,120400,152185580,7030,7030,7030,7030,106
|
|
20231122,120300,151440400,7030,7030,7030,7030,1
|
|
20231122,120200,151433370,7020,7020,7020,7020,0
|
|
20231122,120100,151433370,7020,7020,7020,7020,0
|
|
20231122,120000,151433370,7020,7020,7020,7020,0
|
|
20231122,115900,151433370,7020,7020,7020,7020,0
|
|
20231122,115800,151433370,7020,7020,7020,7020,30
|
|
20231122,115700,151222770,7010,7010,7010,7010,0
|
|
20231122,115600,151222770,7010,7010,7010,7010,4
|
|
20231122,115500,151194730,7010,7010,7010,7010,1
|
|
20231122,115400,151187720,7030,7030,7030,7030,0
|
|
20231122,115300,151187720,7030,7030,7030,7030,0
|
|
20231122,115200,151187720,7030,7030,7030,7030,0
|
|
20231122,115100,151187720,7030,7030,7030,7030,0
|
|
20231122,115000,151187720,7030,7020,7030,7020,9
|
|
20231122,114900,151124520,7010,7010,7010,7010,0
|
|
20231122,114800,151124520,7010,7010,7010,7010,418
|
|
20231122,114700,148194340,7010,7010,7010,7010,0
|
|
20231122,114600,148194340,7010,7010,7010,7010,0
|
|
20231122,114500,148194340,7010,7010,7010,7010,0
|
|
20231122,114400,148194340,7010,7010,7010,7010,0
|
|
20231122,114300,148194340,7010,7010,7010,7010,0
|
|
20231122,114200,148194340,7010,7010,7010,7010,0
|
|
20231122,114100,148194340,7010,7010,7010,7010,0
|
|
20231122,114000,148194340,7010,7010,7010,7010,1
|
|
20231122,113900,148187330,7010,7010,7010,7010,0
|
|
20231122,113800,148187330,7010,7010,7010,7010,0
|
|
20231122,113700,148187330,7010,7010,7010,7010,5
|
|
20231122,113600,148152280,7030,7030,7030,7030,0
|
|
20231122,113500,148152280,7030,7030,7030,7030,10
|
|
20231122,113400,148081980,7030,7030,7030,7030,0
|
|
20231122,113300,148081980,7030,7030,7030,7030,0
|
|
20231122,113200,148081980,7030,7030,7030,7030,0
|
|
20231122,113100,148081980,7030,7030,7030,7030,0
|
|
20231122,113000,148081980,7030,7030,7030,7030,200
|
|
20231122,112900,146675980,7030,7030,7030,7030,0
|
|
20231122,112800,146675980,7030,7030,7030,7030,90
|
|
20231122,112700,146043280,7000,7000,7000,7000,3258
|
|
20231122,112600,123237280,7000,7000,7000,7000,1
|
|
20231122,112500,123230280,7000,7000,7000,7000,0
|
|
20231122,112400,123230280,7000,7000,7000,7000,8
|
|
20231122,112300,123174280,6990,7000,7000,6990,35
|
|
20231122,112200,122929470,7000,7010,7010,7000,984
|
|
20231122,112100,116040470,7010,7010,7010,7010,0
|
|
20231122,112000,116040470,7010,7010,7010,7010,0
|
|
20231122,111900,116040470,7010,7010,7010,7010,0
|
|
20231122,111800,116040470,7010,7010,7010,7010,0
|
|
20231122,111700,116040470,7010,7010,7010,7010,0
|
|
20231122,111600,116040470,7010,7010,7010,7010,0
|
|
20231122,111500,116040470,7010,7010,7010,7010,7
|
|
20231122,111400,115991400,7010,7000,7010,7000,344
|
|
20231122,111300,113579970,7000,7000,7000,7000,1170
|
|
20231122,111200,105389970,7010,7010,7010,7010,0
|
|
20231122,111100,105389970,7010,7010,7010,7010,71
|
|
20231122,111000,104892260,7000,7010,7010,7000,1500
|
|
20231122,110900,94383590,7010,7010,7010,7010,0
|
|
20231122,110800,94383590,7010,7010,7010,7010,0
|
|
20231122,110700,94383590,7010,7020,7020,7010,2
|
|
20231122,110600,94369560,7020,7020,7020,7020,106
|
|
20231122,110500,93625440,7020,7020,7020,7020,1
|
|
20231122,110400,93618420,7020,7020,7020,7020,0
|
|
20231122,110300,93618420,7020,7020,7020,7020,13
|
|
20231122,110200,93527160,7020,7020,7020,7020,1
|
|
20231122,110100,93520140,7030,7030,7030,7030,1
|
|
20231122,110000,93513110,7020,7020,7020,7020,0
|
|
20231122,105900,93513110,7020,7020,7020,7020,0
|
|
20231122,105800,93513110,7020,7020,7020,7020,0
|
|
20231122,105700,93513110,7020,7020,7020,7020,0
|
|
20231122,105600,93513110,7020,7020,7020,7020,400
|
|
20231122,105500,90705110,7020,7030,7030,7020,92
|
|
20231122,105400,90059260,7030,7030,7030,7030,0
|
|
20231122,105300,90059260,7030,7030,7030,7030,1
|
|
20231122,105200,90052230,7020,7020,7020,7020,0
|
|
20231122,105100,90052230,7020,7020,7020,7020,0
|
|
20231122,105000,90052230,7020,7020,7020,7020,0
|
|
20231122,104900,90052230,7020,7020,7020,7020,0
|
|
20231122,104800,90052230,7020,7020,7020,7020,0
|
|
20231122,104700,90052230,7020,7020,7020,7020,0
|
|
20231122,104600,90052230,7020,7020,7020,7020,14
|
|
20231122,104500,89953950,7020,7020,7020,7020,0
|
|
20231122,104400,89953950,7020,7020,7020,7020,0
|
|
20231122,104300,89953950,7020,7020,7020,7020,20
|
|
20231122,104200,89813550,7040,7040,7040,7040,0
|
|
20231122,104100,89813550,7040,7040,7040,7040,0
|
|
20231122,104000,89813550,7040,7030,7040,7030,210
|
|
20231122,103900,88336190,7020,7020,7020,7020,0
|
|
20231122,103800,88336190,7020,7020,7020,7020,0
|
|
20231122,103700,88336190,7020,7020,7020,7020,342
|
|
20231122,103600,85935350,7020,7020,7020,7020,700
|
|
20231122,103500,81021350,7020,7020,7020,7020,500
|
|
20231122,103400,77511350,7030,7030,7030,7030,0
|
|
20231122,103300,77511350,7030,7030,7030,7030,43
|
|
20231122,103200,77209060,7030,7030,7030,7030,0
|
|
20231122,103100,77209060,7030,7030,7030,7030,2
|
|
20231122,103000,77195000,7030,7030,7030,7030,0
|
|
20231122,102900,77195000,7030,7030,7030,7030,0
|
|
20231122,102800,77195000,7030,7030,7030,7030,0
|
|
20231122,102700,77195000,7030,7030,7030,7030,0
|
|
20231122,102600,77195000,7030,7030,7030,7030,0
|
|
20231122,102500,77195000,7030,7030,7030,7030,0
|
|
20231122,102400,77195000,7030,7030,7030,7030,3
|
|
20231122,102300,77173910,7030,7030,7030,7030,0
|
|
20231122,102200,77173910,7030,7030,7030,7030,1
|
|
20231122,102100,77166880,7020,7020,7020,7020,1
|
|
20231122,102000,77159860,7020,7020,7020,7020,0
|
|
20231122,101900,77159860,7020,7020,7020,7020,0
|
|
20231122,101800,77159860,7020,7020,7020,7020,0
|
|
20231122,101700,77159860,7020,7020,7020,7020,79
|
|
20231122,101600,76605280,7030,7030,7030,7030,36
|
|
20231122,101500,76352200,7030,7030,7030,7030,20
|
|
20231122,101400,76211600,7020,7020,7020,7020,0
|
|
20231122,101300,76211600,7020,7020,7020,7020,1
|
|
20231122,101200,76204580,7030,7020,7030,7020,6
|
|
20231122,101100,76162410,7030,7030,7030,7030,2
|
|
20231122,101000,76148350,7030,7030,7030,7030,0
|
|
20231122,100900,76148350,7030,7030,7030,7030,11
|
|
20231122,100800,76071020,7030,7030,7030,7030,30
|
|
20231122,100700,75860120,7020,7020,7020,7020,706
|
|
20231122,100600,70904000,7020,7030,7030,7020,59
|
|
20231122,100500,70489240,7030,7030,7030,7030,1
|
|
20231122,100400,70482210,7030,7030,7030,7030,1
|
|
20231122,100300,70475180,7030,7030,7030,7030,0
|
|
20231122,100200,70475180,7030,7030,7030,7030,1
|
|
20231122,100100,70468150,7030,7030,7030,7030,1
|
|
20231122,100000,70461120,7020,7030,7030,7020,279
|
|
20231122,095900,68501620,7020,7020,7020,7020,0
|
|
20231122,095800,68501620,7020,7030,7030,7020,13
|
|
20231122,095700,68410320,7030,7030,7030,7030,1
|
|
20231122,095600,68403290,7030,7030,7030,7030,1
|
|
20231122,095500,68396260,7020,7020,7020,7020,0
|
|
20231122,095400,68396260,7020,7020,7020,7020,496
|
|
20231122,095300,64914340,7020,7020,7020,7020,0
|
|
20231122,095200,64914340,7020,7020,7020,7020,14
|
|
20231122,095100,64816060,7020,7030,7030,7020,749
|
|
20231122,095000,59557270,7040,7040,7040,7040,4
|
|
20231122,094900,59529110,7050,7050,7050,7050,0
|
|
20231122,094800,59529110,7050,7050,7050,7050,7
|
|
20231122,094700,59479760,7050,7040,7060,7040,103
|
|
20231122,094600,58753100,7030,7030,7030,7030,0
|
|
20231122,094500,58753100,7030,7030,7030,7030,0
|
|
20231122,094400,58753100,7030,7030,7030,7030,10
|
|
20231122,094300,58682800,7030,7030,7030,7030,0
|
|
20231122,094200,58682800,7030,7050,7060,7030,681
|
|
20231122,094100,53887140,7050,7050,7050,7050,0
|
|
20231122,094000,53887140,7050,7050,7050,7050,0
|
|
20231122,093900,53887140,7050,7050,7050,7050,1
|
|
20231122,093800,53880090,7050,7050,7050,7050,1
|
|
20231122,093700,53873040,7050,7050,7050,7050,0
|
|
20231122,093600,53873040,7050,7050,7050,7050,2
|
|
20231122,093500,53858940,7050,7050,7050,7050,0
|
|
20231122,093400,53858940,7050,7050,7050,7050,7
|
|
20231122,093300,53809590,7060,7060,7060,7060,0
|
|
20231122,093200,53809590,7060,7050,7060,7050,20
|
|
20231122,093100,53668400,7050,7040,7050,7040,17
|
|
20231122,093000,53548570,7040,7050,7050,7040,435
|
|
20231122,092900,50482830,7050,7060,7060,7050,23
|
|
20231122,092800,50320670,7060,7050,7060,7050,54
|
|
20231122,092700,49939480,7050,7060,7060,7050,159
|
|
20231122,092600,48817940,7060,7060,7060,7050,91
|
|
20231122,092500,48176200,7060,7060,7060,7060,23
|
|
20231122,092400,48013820,7070,7060,7070,7060,42
|
|
20231122,092300,47717200,7060,7060,7060,7060,40
|
|
20231122,092200,47434800,7070,7070,7070,7070,0
|
|
20231122,092100,47434800,7070,7070,7070,7070,0
|
|
20231122,092000,47434800,7070,7070,7070,7070,50
|
|
20231122,091900,47081300,7070,7070,7070,7070,0
|
|
20231122,091800,47081300,7070,7070,7070,7070,100
|
|
20231122,091700,46374300,7040,7040,7040,7040,0
|
|
20231122,091600,46374300,7040,7040,7040,7040,0
|
|
20231122,091500,46374300,7040,7040,7040,7040,235
|
|
20231122,091400,44719900,7080,7080,7080,7080,0
|
|
20231122,091300,44719900,7080,7080,7080,7080,100
|
|
20231122,091200,44011900,7080,7030,7080,7030,270
|
|
20231122,091100,42109610,7010,7020,7020,7010,11
|
|
20231122,091000,42032400,7020,7020,7020,7020,0
|
|
20231122,090900,42032400,7020,7010,7020,7010,66
|
|
20231122,090800,41569660,7000,7000,7000,7000,200
|
|
20231122,090700,40169660,7000,7010,7010,6990,916
|
|
20231122,090600,33762200,7020,7020,7020,7020,38
|
|
20231122,090500,33495440,7020,7040,7040,7000,685
|
|
20231122,090400,28693580,7030,7020,7030,7010,253
|
|
20231122,090300,26916910,7020,7010,7020,7010,111
|
|
20231122,090200,26138120,7010,7010,7010,6980,299
|
|
20231122,090100,24045890,6970,6970,6970,6970,0
|
|
20231122,090000,24045890,6970,6990,7080,6970,3440
|